Sparebank 1 Nord-Norge historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	138.58	139.04	137.32	138.58	131.15	1,143
2025-11-04	139.24	139.24	138.25	139.24	131.77	753
2025-11-03	139.52	139.52	137.82	139.52	132.04	1,086
2025-10-31	141.10	141.70	137.50	138.89	131.44	598
2025-10-30	141.49	142.12	141.00	141.49	133.90	296
2025-10-29	140.34	143.06	139.94	141.23	133.66	614
2025-10-28	138.30	141.10	138.30	141.10	133.53	4,093
2025-10-27	139.01	139.30	138.06	139.01	131.55	0
2025-10-24	138.50	138.50	137.30	138.50	131.07	496
2025-10-23	139.50	139.88	138.46	139.50	132.02	22
2025-10-22	139.20	139.20	136.62	139.20	131.73	601
2025-10-21	140.20	141.18	140.20	140.20	132.68	335
2025-10-20	139.48	140.76	139.02	139.48	132.00	24
2025-10-17	140.30	140.30	138.46	138.46	131.03	1,176
2025-10-16	141.16	141.16	140.00	140.00	132.49	27
2025-10-15	139.98	141.96	139.98	141.86	134.25	4,888
2025-10-14	140.30	140.56	138.84	140.30	132.78	5,940
2025-10-13	139.15	141.14	138.42	141.14	133.57	1,319
2025-10-10	139.93	141.48	139.93	139.93	132.42	418
2025-10-09	140.30	140.82	139.78	140.30	132.78	0
2025-10-08	139.95	140.24	138.62	139.95	132.44	656
2025-10-07	140.08	140.54	139.68	140.08	132.57	3,452
2025-10-06	140.41	140.76	139.92	140.41	132.88	746
2025-10-03	139.00	140.82	139.00	140.82	133.27	139
2025-10-02	141.98	142.38	139.26	139.65	132.16	315
2025-10-01	141.74	142.29	141.74	142.29	134.66	262
2025-09-30	140.59	141.16	140.59	140.59	133.05	3,688
2025-09-29	141.35	141.35	140.04	141.35	133.77	1,580
2025-09-26	139.74	141.50	139.74	140.51	132.97	1,207
2025-09-25	138.44	138.92	138.22	138.44	131.01	906
2025-09-24	139.44	139.44	138.30	139.44	131.96	1,054
2025-09-23	140.36	140.36	139.00	140.36	132.83	2,472
2025-09-22	141.04	141.04	139.04	139.48	132.00	1,304
2025-09-19	140.34	141.88	140.34	140.34	132.81	537
2025-09-18	140.28	140.66	139.08	140.28	132.76	1,571
2025-09-17	141.43	141.80	139.02	139.20	131.73	648
2025-09-16	141.00	141.64	140.62	141.00	133.44	442
2025-09-15	139.26	142.04	139.26	141.21	133.64	1,339
2025-09-12	137.94	139.00	137.90	137.94	130.54	1,133
2025-09-11	138.17	138.17	136.90	138.17	130.76	2,211
2025-09-10	136.00	138.90	136.00	137.90	130.50	1,731
2025-09-09	136.08	136.34	135.71	136.08	128.78	314
2025-09-08	135.65	136.28	135.50	135.65	128.37	6,070
2025-09-05	137.12	137.60	135.54	137.12	129.77	2,189
2025-09-04	136.22	136.36	136.22	136.22	128.91	9,550
2025-09-03	136.00	136.00	134.05	134.05	126.86	1,559
2025-09-02	136.57	136.60	135.24	136.57	129.25	1,656
2025-09-01	137.84	138.28	136.40	137.84	130.45	24
2025-08-29	138.56	138.56	137.20	138.56	131.13	1,904
2025-08-28	138.42	139.30	138.37	138.42	131.00	147
2025-08-27	137.24	139.46	137.24	139.22	131.75	5,119
2025-08-26	143.76	143.76	141.98	141.98	134.37	1,738
2025-08-22	145.90	146.10	145.26	145.90	138.07	478
2025-08-21	143.76	145.18	143.76	145.10	137.32	331
2025-08-20	143.10	143.10	142.04	142.68	135.03	213
2025-08-19	144.04	144.08	143.50	144.04	136.31	134
2025-08-18	143.69	144.60	143.64	143.69	135.98	207
2025-08-15	143.75	144.30	143.68	143.75	136.04	1,485
2025-08-14	141.74	143.30	141.74	141.74	134.14	428
2025-08-13	142.40	142.64	140.72	142.40	134.76	648

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	8.5000 NOK
2025-04-09	8.7500 NOK
2024-03-15	7.0000 NOK
2023-03-31	8.2000 NOK
2022-09-06	3.4000 NOK
2022-03-25	1.8000 NOK
2021-11-04	2.6300 NOK
2021-03-26	1.2700 NOK
2020-03-27	4.0000 NOK
2019-03-22	4.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.